Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12101–12150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-06 | APTV | 60.64 | 60.95 | 59.74 | 60.36 | 60.36 | 1.759e+6 |
| 2026-04-06 | MTCH | 31.1 | 32.03 | 31.05 | 31.94 | 31.94 | 4.027e+6 |
| 2026-04-06 | BBY | 63.86 | 64.59 | 62.83 | 64.2 | 64.2 | 2.656e+6 |
| 2026-04-06 | BWA | 52.66 | 53.1 | 52.35 | 53.06 | 53.06 | 1.053e+6 |
| 2026-04-06 | C | 115.26 | 117.15 | 115.26 | 116.81 | 116.81 | 1.332e+7 |
| 2026-04-06 | CAG | 15.31 | 15.51 | 15.24 | 15.39 | 15.39 | 1.102e+7 |
| 2026-04-06 | CASY | 742.67 | 752.89 | 740.12 | 747.25 | 747.25 | 312,400 |
| 2026-04-06 | CDNS | 277.99 | 279.77 | 275.48 | 279.39 | 279.39 | 1.173e+6 |
| 2026-04-06 | CMI | 545.78 | 550.68 | 539.96 | 550.26 | 550.26 | 437,179 |
| 2026-04-06 | COHR | 262.8 | 267.59 | 249.72 | 253.22 | 253.22 | 3.772e+6 |
| 2026-04-06 | ARE | 42.83 | 43.44 | 42.54 | 43.05 | 43.05 | 2.145e+6 |
| 2026-04-06 | CSCO | 79.12 | 80.48 | 79.02 | 80.44 | 80.44 | 1.639e+7 |
| 2026-04-06 | CTRA | 34.49 | 34.84 | 34.37 | 34.67 | 34.67 | 5.628e+6 |
| 2026-04-06 | ILMN | 127.3 | 128.72 | 126.48 | 127.74 | 127.74 | 1.034e+6 |
| 2026-04-06 | DASH | 156.46 | 160 | 154.09 | 155.07 | 155.07 | 3.045e+6 |
| 2026-04-06 | DOW | 40.45 | 41.07 | 39.94 | 40.56 | 40.56 | 1.306e+7 |
| 2026-04-06 | DTE | 147.25 | 148.55 | 147.14 | 147.67 | 147.67 | 1.428e+6 |
| 2026-04-06 | DVN | 49.6 | 49.88 | 49.16 | 49.65 | 49.65 | 9.362e+6 |
| 2026-04-06 | ERIE | 247.6 | 253.3 | 246.73 | 252.87 | 252.87 | 119,029 |
| 2026-04-06 | EW | 81 | 81.72 | 80.56 | 81.19 | 81.19 | 2.377e+6 |
| 2026-04-06 | FMC | 17.45 | 17.78 | 17.16 | 17.21 | 17.21 | 2.384e+6 |
| 2026-04-06 | FRT | 106.43 | 107.11 | 105.82 | 106.78 | 106.78 | 593,600 |
| 2026-04-06 | GEN | 18.73 | 19.3 | 18.54 | 19.27 | 19.27 | 6.301e+6 |
| 2026-04-06 | GEV | 901.83 | 911.5 | 887 | 897.36 | 897.36 | 1.386e+6 |
| 2026-04-06 | GLW | 147.41 | 149.4 | 141.72 | 146.5 | 146.5 | 1.194e+7 |
| 2026-04-06 | GNW | 8.35 | 8.55 | 8.35 | 8.54 | 8.54 | 3.123e+6 |
| 2026-04-06 | GOOG | 294.7 | 298.43 | 293.79 | 297.66 | 297.66 | 1.012e+7 |
| 2026-04-06 | GWW | 1,107.49 | 1,118.32 | 1,071.04 | 1,114.98 | 1,114.98 | 176,700 |
| 2026-04-06 | MAA | 123.22 | 124.16 | 122.93 | 123.31 | 123.31 | 614,900 |
| 2026-04-06 | IQV | 173.11 | 173.11 | 163.59 | 170.72 | 170.72 | 1.155e+6 |
| 2026-04-06 | KKR | 90.67 | 91.57 | 89.91 | 90.88 | 90.88 | 3.612e+6 |
| 2026-04-06 | L | 105.68 | 107.79 | 105.6 | 107.77 | 107.77 | 419,741 |
| 2026-04-06 | LKQ | 27.86 | 28.66 | 27.8 | 28.64 | 28.64 | 2.171e+6 |
| 2026-04-06 | LNT | 71.96 | 72.45 | 71.8 | 71.91 | 71.91 | 1.346e+6 |
| 2026-04-06 | LUMN | 7.09 | 7.11 | 6.6 | 6.63 | 6.63 | 9.370e+6 |
| 2026-04-06 | LYB | 78.11 | 79.36 | 77.01 | 78.62 | 78.62 | 4.864e+6 |
| 2026-04-06 | CRL | 170.56 | 173.86 | 161.53 | 168.22 | 168.22 | 1.345e+6 |
| 2026-04-06 | MSI | 438.99 | 442.89 | 437.99 | 441.39 | 441.39 | 629,855 |
| 2026-04-06 | WDC | 303.18 | 311.59 | 299.14 | 304.15 | 304.15 | 8.532e+6 |
| 2026-04-06 | PHM | 116.5 | 119.94 | 116.4 | 119.83 | 119.83 | 1.031e+6 |
| 2026-04-06 | RF | 26.49 | 26.74 | 26.2 | 26.74 | 26.74 | 8.633e+6 |
| 2026-04-06 | SIG | 84.22 | 88.3 | 84.11 | 88.1 | 88.1 | 708,733 |
| 2026-04-06 | SLB | 49.4 | 50.06 | 49.18 | 49.78 | 49.78 | 7.644e+6 |
| 2026-04-06 | SRE | 98.29 | 98.91 | 97.45 | 98.01 | 98.01 | 3.128e+6 |
| 2026-04-06 | SWKS | 55.49 | 56.2 | 55.11 | 55.97 | 55.97 | 2.294e+6 |
| 2026-04-06 | THC | 186.94 | 190.32 | 185.51 | 190.28 | 190.28 | 1.235e+6 |
| 2026-04-06 | TROW | 90.04 | 90.37 | 89.13 | 89.33 | 89.33 | 1.908e+6 |
| 2026-04-06 | VEEV | 174.9 | 176.12 | 172.39 | 174.64 | 174.64 | 1.447e+6 |
| 2026-04-06 | VRT | 262.93 | 266.52 | 258.59 | 258.73 | 258.73 | 3.306e+6 |
| 2026-04-06 | CZR | 26.12 | 26.76 | 26.12 | 26.7 | 26.7 | 2.763e+6 |